Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)

24.28
-1.03 (-4.07%)
NASDAQ · Last Trade: Jan 10th, 5:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monte Rosa Therapeutics, Inc. - Common Stock (GLUE)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202625.1425.1823.8524.285,677,95424.28
1/08/202623.3625.7722.7725.313,524,32125.31
1/07/202621.9125.1521.1123.2823,185,24723.28
1/06/202614.1716.3413.6916.011,653,14716.01
1/05/202615.1715.4913.7614.40947,46114.40
1/02/202615.7215.8215.1815.31424,97615.31
12/31/202515.8616.2315.6615.68740,21415.68
12/30/202516.0916.3615.9415.97689,12615.97
12/29/202517.0217.1815.7316.12960,27916.12
12/26/202517.6117.6116.8117.29626,54417.29
12/24/202516.6617.8116.6017.64482,31917.64
12/23/202516.0517.0415.9416.48947,64116.48
12/22/202515.4316.3514.9716.191,195,98716.19
12/19/202515.7716.2515.3215.544,717,31415.54
12/18/202516.9017.0414.6415.831,477,75015.83
12/17/202519.0719.1716.6516.751,494,19916.75
12/16/202517.1918.9817.1918.663,063,88718.66
12/15/202516.3417.1716.1716.45723,09816.45
12/12/202516.5616.8516.2416.31559,08216.31
12/11/202517.3417.7516.5316.56632,46716.56
12/10/202516.9917.4116.7217.23920,80117.23
12/09/202517.6918.0516.8216.99776,21916.99
12/08/202517.9918.1517.2517.85874,94217.85
12/05/202517.2317.5016.7817.41719,64517.41
12/04/202516.8417.6316.5717.26659,17017.26
12/03/202515.5416.9915.2116.861,315,91916.86
12/02/202515.8316.0215.3515.41500,89515.41
12/01/202516.0316.1715.6815.78545,72415.78
11/28/202516.1016.2415.6816.17592,22616.17
11/26/202516.0616.3015.8615.99637,82015.99
11/25/202515.7216.3515.4716.02960,14216.02
11/24/202514.2116.6614.1915.761,586,40915.76
11/21/202513.4514.3813.2714.22676,81314.22
11/20/202514.4414.5813.4813.52827,79013.52
11/19/202513.8014.4513.7414.14524,60014.14
11/18/202513.4813.8112.9413.78743,25113.78
11/17/202514.4014.4913.5313.61857,08813.61
11/14/202514.0714.6213.9314.361,675,39014.36
11/13/202513.9914.3513.7314.321,023,03514.32
11/12/202514.3114.3813.8914.161,018,55414.16
11/11/202513.5314.4012.7414.321,689,62314.32
11/10/202512.5214.1112.4014.061,228,93014.06
11/07/202512.7313.3711.9012.31730,41412.31
11/06/202512.4013.5912.0513.011,549,25313.01
11/05/202511.9312.3911.6912.31582,74512.31
11/04/202511.6512.3011.5012.00630,16712.00
11/03/202512.7412.9911.8012.07925,21212.07
10/31/202513.0113.2212.5212.851,153,05012.85
10/30/202512.5013.1012.2013.01950,49113.01
10/29/202512.3512.9712.0712.501,299,07412.50
10/28/202512.2512.6911.9812.431,295,07212.43
10/27/202511.3012.4411.2612.322,150,09712.32
10/24/202510.4011.3010.2111.141,044,17211.14
10/23/20259.5010.709.5010.381,252,45410.38
10/22/20259.629.628.949.35894,6909.35
10/21/20259.869.909.509.59461,2399.59
10/20/202510.2610.309.789.87550,2699.87
10/17/202510.1510.359.7310.05752,21710.05
10/16/202511.2311.4710.2010.31859,38410.31
10/15/202510.7511.1310.4511.111,331,42011.11
10/14/202510.2410.7010.0810.611,060,68810.61
10/13/202510.0010.449.5410.401,798,49510.40
10/10/20258.5810.228.5310.046,195,65110.04